Indicators

Trimble Navigation (NQ: TRMB )

57.09 -0.16 (-0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.425	9.590	9.285	9.590	1,299,660	+0.18(+1.86%)
May 28, 2009	9.400	9.515	9.190	9.415	1,407,316	+0.06(+0.70%)
May 27, 2009	9.390	9.580	9.325	9.350	1,787,862	-0.15(-1.58%)
May 26, 2009	9.190	9.560	9.150	9.500	1,511,598	+0.24(+2.59%)
May 22, 2009	9.425	9.425	9.180	9.260	1,163,110	-0.11(-1.12%)
May 21, 2009	9.725	9.725	9.262	9.365	1,471,750	-0.46(-4.63%)
May 20, 2009	10.12	10.24	9.800	9.820	1,940,974	-0.19(-1.85%)
May 19, 2009	10.10	10.16	9.920	10.01	1,975,710	-0.14(-1.43%)
May 18, 2009	10.20	10.20	9.947	10.15	1,604,084	+0.04(+0.40%)
May 15, 2009	10.06	10.35	10.05	10.11	1,240,932	-0.05(-0.54%)
May 14, 2009	10.10	10.24	10.01	10.16	1,275,450	+0.13(+1.35%)
May 13, 2009	10.37	10.40	9.895	10.03	2,311,342	-0.49(-4.66%)
May 12, 2009	10.64	10.73	10.39	10.52	2,475,052	-0.03(-0.24%)
May 11, 2009	10.58	10.69	10.45	10.54	2,109,072	-0.23(-2.13%)
May 08, 2009	10.73	10.97	10.59	10.78	1,592,676	+0.16(+1.46%)
May 07, 2009	11.30	11.50	10.49	10.62	2,060,594	-0.59(-5.22%)
May 06, 2009	11.39	11.39	11.08	11.21	2,158,232	-0.05(-0.49%)
May 05, 2009	11.32	11.39	11.10	11.26	2,204,716	-0.13(-1.18%)
May 04, 2009	11.00	11.40	10.93	11.39	2,304,104	+0.45(+4.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.